|
|
Closing price on 3/29/2017
|
|
| Open |
49.10 |
| High |
49.45 |
| Low |
48.80 |
| Volume |
1,436,730 |
| Split-adjusted Price |
14.93 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.20 / +0.41%
|
49.10
|
49.45
|
48.80
|
49.00
|
49.14
|
14.93
|
1,436,730
|
|
|
3/28/2017
|
+0.65 / +1.35%
|
48.15
|
49.45
|
48.15
|
48.80
|
48.74
|
14.87
|
2,605,970
|
|
|
3/27/2017
|
+0.40 / +0.84%
|
47.75
|
48.25
|
47.65
|
48.15
|
47.95
|
14.67
|
1,138,520
|
|
|
3/24/2017
|
+0.65 / +1.38%
|
47.10
|
48.30
|
46.90
|
47.75
|
47.70
|
14.55
|
1,264,070
|
|
|
3/23/2017
|
-0.05 / -0.11%
|
47.30
|
47.50
|
46.90
|
47.10
|
47.16
|
14.35
|
795,790
|
|
|
3/22/2017
|
-0.50 / -1.05%
|
47.70
|
47.70
|
47.05
|
47.15
|
47.29
|
14.37
|
883,530
|
|
|
3/21/2017
|
+0.35 / +0.74%
|
47.50
|
48.30
|
47.50
|
47.65
|
47.95
|
14.52
|
1,460,570
|
|
|
3/20/2017
|
+1.45 / +3.16%
|
46.00
|
47.90
|
45.80
|
47.30
|
46.75
|
14.41
|
1,281,000
|
|
|
3/17/2017
|
+0.05 / +0.11%
|
46.10
|
46.10
|
45.75
|
45.85
|
45.85
|
13.97
|
1,595,780
|
|
|
3/16/2017
|
+0.15 / +0.33%
|
46.00
|
46.35
|
45.80
|
45.80
|
46.08
|
13.96
|
1,164,800
|
|
|
3/15/2017
|
-0.05 / -0.11%
|
45.70
|
45.75
|
44.70
|
45.65
|
45.11
|
13.91
|
1,890,300
|
|
|
3/14/2017
|
-0.60 / -1.30%
|
46.50
|
46.60
|
45.65
|
45.70
|
46.05
|
13.93
|
1,119,720
|
|
|
3/13/2017
|
-0.95 / -2.01%
|
47.20
|
47.20
|
46.30
|
46.30
|
46.57
|
14.11
|
1,337,660
|
|
|
3/10/2017
|
-0.05 / -0.11%
|
47.30
|
47.40
|
46.90
|
47.25
|
47.19
|
14.40
|
1,018,900
|
|
|
3/9/2017
|
-0.05 / -0.11%
|
47.35
|
47.50
|
47.10
|
47.30
|
47.37
|
14.41
|
582,860
|
|
|
3/8/2017
|
0.00 / 0.00%
|
47.45
|
47.60
|
47.10
|
47.35
|
47.39
|
14.43
|
484,740
|
|
|
3/7/2017
|
+0.45 / +0.96%
|
46.80
|
47.50
|
46.80
|
47.35
|
47.21
|
14.43
|
794,880
|
|
|
3/6/2017
|
-0.40 / -0.85%
|
47.30
|
47.30
|
46.40
|
46.90
|
46.79
|
14.29
|
909,540
|
|
|
3/3/2017
|
-0.60 / -1.25%
|
47.40
|
47.85
|
47.15
|
47.30
|
47.34
|
14.41
|
689,990
|
|
|
3/2/2017
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.30
|
47.90
|
47.71
|
14.60
|
533,580
|
|
|
3/1/2017
|
+0.65 / +1.38%
|
46.95
|
47.90
|
46.30
|
47.90
|
46.91
|
14.60
|
906,260
|
|
|
2/28/2017
|
-0.30 / -0.63%
|
47.55
|
48.20
|
47.25
|
47.25
|
47.59
|
14.40
|
724,980
|
|
|
2/27/2017
|
-0.80 / -1.65%
|
48.20
|
48.20
|
47.40
|
47.55
|
47.62
|
14.49
|
667,810
|
|
|
2/24/2017
|
+0.50 / +1.04%
|
47.90
|
48.50
|
47.80
|
48.35
|
48.25
|
14.43
|
1,276,400
|
|
|
2/23/2017
|
-0.35 / -0.73%
|
48.10
|
48.40
|
47.20
|
47.85
|
47.90
|
14.28
|
1,652,490
|
|
|
2/22/2017
|
-1.20 / -2.43%
|
49.20
|
49.40
|
48.10
|
48.20
|
48.51
|
14.38
|
2,286,580
|
|
|
2/21/2017
|
+0.40 / +0.82%
|
49.10
|
49.70
|
48.70
|
49.40
|
49.33
|
14.74
|
945,610
|
|
|
2/20/2017
|
-0.70 / -1.41%
|
48.80
|
49.60
|
48.40
|
49.00
|
48.88
|
14.62
|
1,651,640
|
|
|
2/17/2017
|
-0.05 / -0.10%
|
49.55
|
49.70
|
48.60
|
49.70
|
49.05
|
14.83
|
2,844,360
|
|
|
2/16/2017
|
-1.25 / -2.45%
|
51.00
|
51.00
|
49.75
|
49.75
|
50.41
|
14.85
|
2,785,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|